2,966.00
Last Update: 2025-09-25
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.0M |
| 2022-12-29 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.0M |
| 2022-12-28 | 3,422.37 | 3,422.37 | 3,422.37 | 3,510.00 | 0.0M |
| 2022-12-27 | 3,505.00 | 3,505.00 | 3,505.00 | 3,510.00 | 0.0M |
| 2022-12-26 | 3,424.00 | 3,424.00 | 3,424.00 | 3,424.00 | 0.0M |
| 2022-12-23 | 3,434.25 | 3,438.00 | 3,424.00 | 3,424.00 | 0.0M |
| 2022-12-22 | 3,421.03 | 3,421.03 | 3,421.03 | 3,421.03 | 0.0M |
| 2022-12-21 | 3,421.03 | 3,421.03 | 3,421.03 | 3,421.03 | 0.0M |
| 2022-12-20 | 3,421.03 | 3,421.03 | 3,421.03 | 3,421.03 | 0.0M |
| 2022-12-19 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.0M |
| 2022-12-16 | 3,370.57 | 3,400.00 | 3,370.57 | 3,400.00 | 0.0M |
| 2022-12-15 | 3,418.53 | 3,418.53 | 3,418.53 | 3,418.53 | 0.0M |
| 2022-12-14 | 3,418.53 | 3,418.53 | 3,418.53 | 3,418.53 | 0.0M |
| 2022-12-13 | 3,415.11 | 3,415.11 | 3,415.11 | 3,418.53 | 0.0M |
| 2022-12-09 | 3,385.43 | 3,385.43 | 3,385.43 | 3,354.00 | 0.0M |
| 2022-12-08 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.0M |
| 2022-12-07 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.0M |
| 2022-12-06 | 3,410.80 | 3,410.80 | 3,410.80 | 3,410.80 | 0.0M |
| 2022-12-05 | 3,515.00 | 3,518.00 | 3,457.23 | 3,457.23 | 0.0M |
| 2022-12-02 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.0M |
| 2022-12-01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2022-11-30 | 3,515.00 | 3,533.00 | 3,515.00 | 3,515.00 | 0.0M |
| 2022-11-29 | 3,468.40 | 3,468.40 | 3,468.40 | 3,468.40 | 0.0M |
| 2022-11-28 | 3,468.40 | 3,468.40 | 3,468.40 | 3,468.40 | 0.0M |
| 2022-11-25 | 3,613.25 | 3,613.25 | 3,613.25 | 3,613.25 | 0.0M |
| 2022-11-24 | 3,613.25 | 3,613.25 | 3,613.25 | 3,613.25 | 0.0M |
| 2022-11-23 | 3,547.93 | 3,554.10 | 3,547.93 | 3,613.25 | 0.0M |
| 2022-11-22 | 3,620.20 | 3,620.20 | 3,603.20 | 3,613.25 | 0.0M |
| 2022-11-18 | 3,538.59 | 3,538.59 | 3,538.59 | 3,547.00 | 0.0M |
| 2022-11-17 | 3,537.26 | 3,552.98 | 3,537.26 | 3,543.00 | 0.0M |
| 2022-11-16 | 3,571.58 | 3,571.58 | 3,571.58 | 3,640.00 | 0.0M |
| 2022-11-15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0M |
| 2022-11-14 | 3,662.08 | 3,662.08 | 3,640.00 | 3,640.00 | 0.0M |
| 2022-11-11 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 0.0M |
| 2022-11-10 | 3,494.02 | 3,505.00 | 3,494.02 | 3,497.00 | 0.0M |
| 2022-11-09 | 3,554.04 | 3,554.04 | 3,492.28 | 3,512.00 | 0.0M |
| 2022-11-08 | 3,585.01 | 3,585.01 | 3,585.01 | 3,609.50 | 0.0M |
| 2022-11-07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0M |
| 2022-11-04 | 3,564.00 | 3,568.00 | 3,564.00 | 3,568.00 | 0.0M |
| 2022-11-03 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0M |
| 2022-11-01 | 3,617.00 | 3,617.00 | 3,617.00 | 3,635.73 | 0.0M |
| 2022-10-31 | 3,622.30 | 3,622.30 | 3,580.00 | 3,594.81 | 0.0M |
| 2022-10-28 | 3,600.00 | 3,600.00 | 3,533.00 | 3,556.41 | 0.0M |
| 2022-10-27 | 3,570.53 | 3,570.53 | 3,550.95 | 3,557.99 | 0.0M |
| 2022-10-26 | 3,499.38 | 3,504.84 | 3,499.38 | 3,525.00 | 0.0M |
| 2022-10-25 | 3,452.11 | 3,452.11 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-10-24 | 3,442.00 | 3,442.00 | 3,442.00 | 3,440.51 | 0.0M |
| 2022-10-21 | 3,436.00 | 3,436.00 | 3,436.00 | 3,436.00 | 0.0M |
| 2022-10-20 | 3,405.00 | 3,420.00 | 3,381.00 | 3,449.99 | 0.0M |
| 2022-10-19 | 3,280.00 | 3,400.00 | 3,280.00 | 3,400.00 | 0.0M |
| 2022-10-18 | 3,242.31 | 3,242.31 | 3,242.31 | 3,242.31 | 0.0M |
| 2022-10-17 | 3,242.00 | 3,247.00 | 3,220.00 | 3,220.00 | 0.0M |
| 2022-10-14 | 3,298.39 | 3,298.39 | 3,298.39 | 3,298.39 | 0.0M |
| 2022-10-13 | 3,250.00 | 3,317.00 | 3,250.00 | 3,312.58 | 0.0M |
| 2022-10-12 | 3,134.20 | 3,134.20 | 3,134.20 | 3,156.53 | 0.0M |
| 2022-10-11 | 3,190.82 | 3,193.00 | 3,190.82 | 3,156.53 | 0.0M |
| 2022-10-10 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0M |
| 2022-10-07 | 3,262.31 | 3,262.31 | 3,256.45 | 3,275.99 | 0.0M |
| 2022-10-06 | 3,222.11 | 3,222.11 | 3,222.11 | 3,206.65 | 0.0M |
| 2022-10-05 | 3,165.00 | 3,188.00 | 3,148.03 | 3,168.62 | 0.0M |
| 2022-10-04 | 3,095.50 | 3,140.00 | 3,095.50 | 3,138.75 | 0.0M |
| 2022-10-03 | 3,015.00 | 3,015.00 | 2,998.11 | 3,033.63 | 0.0M |
| 2022-09-30 | 2,907.84 | 2,914.83 | 2,906.11 | 2,914.83 | 0.0M |
| 2022-09-29 | 2,882.01 | 2,908.37 | 2,882.01 | 2,908.37 | 0.0M |
| 2022-09-28 | 2,934.00 | 2,934.00 | 2,934.00 | 2,934.00 | 0.0M |
| 2022-09-27 | 2,900.01 | 2,912.50 | 2,900.01 | 2,912.50 | 0.0M |
| 2022-09-26 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0M |
| 2022-09-23 | 2,963.37 | 2,965.00 | 2,926.01 | 2,958.00 | 0.0M |
| 2022-09-22 | 3,114.47 | 3,114.47 | 3,114.47 | 3,114.47 | 0.0M |
| 2022-09-21 | 3,125.97 | 3,125.97 | 3,125.97 | 3,125.97 | 0.0M |
| 2022-09-20 | 3,100.00 | 3,125.97 | 3,100.00 | 3,125.97 | 0.0M |
| 2022-09-19 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.0M |
| 2022-09-15 | 3,219.00 | 3,225.00 | 3,219.00 | 3,224.00 | 0.0M |
| 2022-09-14 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0M |
| 2022-09-13 | 3,242.83 | 3,242.83 | 3,240.00 | 3,240.00 | 0.0M |
| 2022-09-12 | 3,238.00 | 3,238.00 | 3,238.00 | 3,224.00 | 0.0M |
| 2022-09-09 | 3,117.11 | 3,117.11 | 3,117.11 | 3,117.11 | 0.0M |
| 2022-09-08 | 3,095.00 | 3,117.11 | 3,095.00 | 3,117.11 | 0.0M |
| 2022-09-07 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0M |
| 2022-09-06 | 3,147.13 | 3,147.13 | 3,147.13 | 3,147.13 | 0.0M |
| 2022-09-05 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2022-09-02 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0M |
| 2022-09-01 | 3,173.00 | 3,173.00 | 3,140.52 | 3,145.00 | 0.0M |
| 2022-08-31 | 3,237.49 | 3,237.49 | 3,237.49 | 3,237.49 | 0.0M |
| 2022-08-30 | 3,227.00 | 3,227.00 | 3,210.00 | 3,238.00 | 0.0M |
| 2022-08-29 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0M |
| 2022-08-26 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0M |
| 2022-08-25 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0M |
| 2022-08-24 | 3,241.25 | 3,241.25 | 3,241.25 | 3,241.25 | 0.0M |
| 2022-08-23 | 3,232.25 | 3,235.75 | 3,231.00 | 3,235.75 | 0.0M |
| 2022-08-22 | 3,099.00 | 3,099.00 | 3,099.00 | 3,193.50 | 0.0M |
| 2022-08-19 | 3,193.50 | 3,193.50 | 3,193.50 | 3,193.50 | 0.0M |
| 2022-08-18 | 3,201.50 | 3,201.50 | 3,201.50 | 3,201.50 | 0.0M |
| 2022-08-17 | 3,145.03 | 3,145.03 | 3,145.03 | 3,145.03 | 0.0M |
| 2022-08-16 | 3,112.05 | 3,112.05 | 3,112.05 | 3,112.05 | 0.0M |
| 2022-08-15 | 3,068.02 | 3,068.02 | 3,068.02 | 3,068.02 | 0.0M |
| 2022-08-12 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0M |
| 2022-08-11 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0M |
| 2022-08-10 | 3,127.15 | 3,127.15 | 3,127.15 | 3,112.00 | 0.0M |
| 2022-08-09 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0M |
| 2022-08-08 | 3,100.01 | 3,100.01 | 3,100.01 | 3,100.01 | 0.0M |
| 2022-08-05 | 3,045.00 | 3,138.00 | 3,045.00 | 3,138.00 | 0.0M |
| 2022-08-04 | 3,113.65 | 3,113.65 | 3,103.00 | 3,054.08 | 0.0M |
| 2022-08-03 | 3,219.77 | 3,219.77 | 3,219.77 | 3,219.77 | 0.0M |
| 2022-08-02 | 3,313.64 | 3,313.64 | 3,313.64 | 3,313.64 | 0.0M |
| 2022-08-01 | 3,310.74 | 3,310.74 | 3,310.74 | 3,310.74 | 0.0M |
| 2022-07-29 | 3,260.00 | 3,333.00 | 3,260.00 | 3,336.15 | 0.0M |
| 2022-07-28 | 3,060.15 | 3,060.15 | 3,060.15 | 3,060.15 | 0.0M |
| 2022-07-27 | 3,050.00 | 3,050.00 | 3,050.00 | 3,048.57 | 0.0M |
| 2022-07-26 | 3,020.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.0M |
| 2022-07-25 | 3,025.00 | 3,025.00 | 3,025.00 | 3,040.00 | 0.0M |
| 2022-07-22 | 2,928.02 | 2,928.02 | 2,928.02 | 2,928.02 | 0.0M |
| 2022-07-21 | 2,998.99 | 2,998.99 | 2,998.99 | 2,998.99 | 0.0M |
| 2022-07-20 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0M |
| 2022-07-19 | 2,897.45 | 2,897.45 | 2,897.45 | 2,925.00 | 0.0M |
| 2022-07-18 | 2,870.69 | 2,870.69 | 2,870.69 | 2,870.69 | 0.0M |
| 2022-07-15 | 2,809.55 | 2,809.55 | 2,809.55 | 2,809.55 | 0.0M |
| 2022-07-14 | 2,783.50 | 2,783.50 | 2,783.50 | 2,829.25 | 0.0M |
| 2022-07-13 | 2,896.32 | 2,896.32 | 2,896.32 | 2,896.32 | 0.0M |
| 2022-07-12 | 2,900.99 | 2,900.99 | 2,900.99 | 2,900.99 | 0.0M |
| 2022-07-11 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2022-07-08 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2022-07-07 | 2,940.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.0M |
| 2022-07-06 | 2,903.00 | 2,903.00 | 2,903.00 | 2,903.00 | 0.0M |
| 2022-07-05 | 2,856.01 | 2,856.01 | 2,856.01 | 2,856.01 | 0.0M |
| 2022-07-04 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2022-07-01 | 2,935.00 | 2,935.00 | 2,935.00 | 2,935.00 | 0.0M |
| 2022-06-30 | 2,962.49 | 2,962.49 | 2,962.49 | 2,962.49 | 0.0M |
| 2022-06-29 | 2,983.50 | 2,983.50 | 2,983.50 | 2,983.50 | 0.0M |
| 2022-06-28 | 3,016.85 | 3,016.85 | 3,016.85 | 3,020.00 | 0.0M |
| 2022-06-27 | 2,943.24 | 2,943.24 | 2,943.24 | 2,943.24 | 0.0M |
| 2022-06-24 | 2,900.01 | 2,900.01 | 2,900.01 | 2,900.01 | 0.0M |
| 2022-06-23 | 2,816.10 | 2,816.10 | 2,816.10 | 2,822.01 | 0.0M |
| 2022-06-22 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0M |
| 2022-06-21 | 3,072.01 | 3,072.01 | 3,072.01 | 3,072.01 | 0.0M |
| 2022-06-20 | 2,999.00 | 2,999.00 | 2,999.00 | 2,999.00 | 0.0M |
| 2022-06-17 | 3,010.00 | 3,020.00 | 3,010.00 | 3,020.00 | 0.0M |
| 2022-06-16 | 3,168.36 | 3,168.36 | 3,168.36 | 3,168.36 | 0.0M |
| 2022-06-15 | 3,432.00 | 3,432.00 | 3,361.68 | 3,345.00 | 0.0M |
| 2022-06-14 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-06-13 | 3,376.92 | 3,376.92 | 3,376.92 | 3,417.00 | 0.0M |
| 2022-06-10 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.0M |
| 2022-06-09 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0M |
| 2022-06-08 | 3,560.09 | 3,560.09 | 3,559.00 | 3,555.00 | 0.0M |
| 2022-06-07 | 3,535.00 | 3,535.00 | 3,535.00 | 3,540.00 | 0.0M |
| 2022-06-06 | 3,460.02 | 3,460.02 | 3,460.02 | 3,460.02 | 0.0M |
| 2022-06-03 | 3,441.00 | 3,441.00 | 3,441.00 | 3,441.00 | 0.0M |
| 2022-06-02 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0M |
| 2022-06-01 | 3,483.00 | 3,484.25 | 3,483.00 | 3,486.00 | 0.0M |
| 2022-05-31 | 3,408.53 | 3,408.53 | 3,408.53 | 3,408.53 | 0.0M |
| 2022-05-30 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0M |
| 2022-05-27 | 3,488.58 | 3,488.72 | 3,488.00 | 3,480.00 | 0.0M |
| 2022-05-26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0M |
| 2022-05-25 | 3,473.00 | 3,473.00 | 3,473.00 | 3,473.00 | 0.0M |
| 2022-05-24 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0M |
| 2022-05-23 | 3,387.81 | 3,387.81 | 3,387.81 | 3,387.81 | 0.0M |
| 2022-05-20 | 3,324.99 | 3,324.99 | 3,324.99 | 3,324.99 | 0.0M |
| 2022-05-19 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0M |
| 2022-05-18 | 3,440.00 | 3,440.00 | 3,440.00 | 3,367.39 | 0.0M |
| 2022-05-17 | 3,486.66 | 3,489.85 | 3,486.66 | 3,450.01 | 0.0M |
| 2022-05-16 | 3,459.91 | 3,459.91 | 3,459.91 | 3,459.91 | 0.0M |
| 2022-05-13 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0M |
| 2022-05-12 | 3,310.83 | 3,310.83 | 3,310.83 | 3,310.83 | 0.0M |
| 2022-05-11 | 3,333.47 | 3,335.37 | 3,320.50 | 3,310.83 | 0.0M |
| 2022-05-10 | 3,246.52 | 3,246.52 | 3,246.52 | 3,246.52 | 0.0M |
| 2022-05-09 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0M |
| 2022-05-06 | 3,434.06 | 3,434.06 | 3,434.06 | 3,434.06 | 0.0M |
| 2022-05-05 | 3,369.09 | 3,369.09 | 3,369.09 | 3,360.20 | 0.0M |
| 2022-05-04 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0M |
| 2022-05-03 | 3,304.99 | 3,304.99 | 3,304.99 | 3,304.99 | 0.0M |
| 2022-05-02 | 3,246.50 | 3,258.00 | 3,246.50 | 3,258.00 | 0.0M |
| 2022-04-29 | 3,241.71 | 3,241.71 | 3,241.71 | 3,229.71 | 0.0M |
| 2022-04-28 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0M |
| 2022-04-27 | 3,242.00 | 3,242.00 | 3,242.00 | 3,190.02 | 0.0M |
| 2022-04-26 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.0M |
| 2022-04-25 | 3,173.00 | 3,173.00 | 3,173.00 | 3,120.00 | 0.0M |
| 2022-04-22 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0M |
| 2022-04-21 | 3,329.05 | 3,329.05 | 3,314.86 | 3,375.00 | 0.0M |
| 2022-04-20 | 3,454.03 | 3,454.03 | 3,454.03 | 3,454.03 | 0.0M |
| 2022-04-19 | 3,447.53 | 3,447.53 | 3,446.88 | 3,452.93 | 0.0M |